BMTC

Bryn Mawr Bank Corporation Historical Stock Prices

$29.7
*  
0.17
0.57%
Get BMTC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading BMTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.79  29.90  29.63  29.70 12,347
08/27/2014 29.79 29.9 29.63 29.7 12,347
08/26/2014 29.76 29.9 29.4 29.87 51,106
08/25/2014 29.85 29.99 29.54 29.75 14,822
08/22/2014 29.68 29.99 29.47 29.76 19,767
08/21/2014 29.36 29.98 29.13 29.76 22,797
08/20/2014 29.5 29.76 29.25 29.38 21,686
08/19/2014 29.6 29.7 29.461 29.54 29,088
08/18/2014 29.81 29.95 29.27 29.6 26,057
08/15/2014 29.84 29.85 29.03 29.62 52,425
08/14/2014 29.73 29.94 29.52 29.58 14,497
08/13/2014 29.45 29.81 29.45 29.73 16,180
08/12/2014 29.16 29.76 29.11 29.51 50,528
08/11/2014 29.33 29.85 29.18 29.36 30,014
08/08/2014 29.25 29.49 29.1 29.25 20,357
08/07/2014 29.27 29.66 29.09 29.32 16,058
08/06/2014 28.82 29.5 28.62 29.33 42,727
08/05/2014 28.81 29.23 28.72 29.04 27,993
08/04/2014 29.12 29.4 28.53 29.05 36,623
08/01/2014 29.22 29.61 28.75 28.86 28,895
07/31/2014 29.71 30.128 29.46 29.5 25,185
07/30/2014 29.82 30.06 29.75 30.06 59,887
07/29/2014 29.74 29.94 29.56 29.72 44,017
07/28/2014 29.95 29.96 29.49 29.76 21,296
07/25/2014 29.75 29.99 29.55 29.98 41,952
07/24/2014 29.75 29.99 29.411 29.68 22,812
07/23/2014 29.58 29.87 29.19 29.77 36,201
07/22/2014 29.62 29.82 29.038 29.52 30,178
07/21/2014 29.35 29.85 29.1 29.56 29,811
07/18/2014 28.96 29.87 28.91 29.6 39,246
07/17/2014 29.63 29.835 28.89 29.09 43,587
07/16/2014 30.16 30.5 29.63 29.85 40,344
07/15/2014 30 30.11 29.76 29.86 25,309
07/14/2014 30.05 30.66 29.72 30.14 23,099
07/11/2014 29.76 29.94 29.42 29.78 21,253
07/10/2014 29.44 30.984 29.44 29.77 56,944
07/09/2014 29.51 30.05 29.51 29.95 41,687
07/08/2014 29.53 29.755 29.17 29.32 23,337
07/07/2014 29.75 29.92 29.18 29.49 24,233
07/03/2014 29.78 29.97 29.6 29.93 11,659
07/02/2014 29.79 29.79 29.51 29.54 13,258
07/01/2014 29.2152 29.92 29.2152 29.72 41,545
06/30/2014 29.31 29.31 28.77 29.12 24,072
06/27/2014 29.1 29.65 28.97 29.51 90,605
06/26/2014 29.77 29.77 29.09 29.37 12,712
06/25/2014 28.93 29.7 28.89 29.66 19,366
06/24/2014 29.37 29.68 29.13 29.15 30,810
06/23/2014 29.67 29.67 29.0201 29.37 29,857
06/20/2014 28.62 29.95 28.11 29.95 203,387
06/19/2014 28.84 28.84 28.11 28.29 37,827
06/18/2014 28.83 29.17 28.3 28.86 31,024
06/17/2014 28.41 28.86 28.35 28.74 42,137
06/16/2014 28.64 28.64 28.22 28.53 45,086
06/13/2014 29.12 29.15 28.796 28.89 16,349
06/12/2014 29.37 29.52 28.82 28.99 20,843
06/11/2014 30.382 30.382 29.27 29.51 19,317
06/10/2014 30.44 30.44 29.51 29.94 16,202
06/09/2014 29.41 30.03 29.41 30.03 31,382
06/06/2014 29.53 29.73 29.06 29.36 46,815
06/05/2014 28.59 29.31 28.42 29.29 36,201
06/04/2014 27.96 28.72 27.93 28.65 44,435
06/03/2014 28 28.14 27.84 28.01 31,776
06/02/2014 28.62 28.62 27.81 27.98 12,543
05/30/2014 28.5 28.8 28.31 28.41 19,835
05/29/2014 28.6 28.9532 28.096 28.37 19,921
05/28/2014 28.6 28.6 28.1001 28.41 16,343
05/27/2014 28.25 28.73 28.11 28.63 69,116
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?